PEBK

Peoples Bancorp of North Carolina, Inc. Historical Stock Prices

$17.29
*  
0.10
0.58%
Get PEBK Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading PEBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  17.02  17.39  17.222  17.29 1,507
10/20/2014 17.39 17.39 17.222 17.29 1,507
10/17/2014 17.02 17.39 17.02 17.39 1,864
10/16/2014 16.65 17.3899 16.65 16.8 4,168
10/15/2014 16.67 16.67 16.67 16.67 176
10/14/2014 16.8563 16.8563 16.68 16.68 1,373
10/13/2014 16.862 16.862 16.862 16.862 00
10/10/2014 16.862 16.862 16.862 16.862 00
10/09/2014 16.862 16.862 16.862 16.862 419
10/08/2014 16.73 16.85 16.73 16.8305 4,733
10/07/2014 17.75 17.75 16.6768 17.416 857
10/06/2014 16.78 16.78 16.78 16.78 00
10/03/2014 16.78 16.78 16.78 16.78 169
10/02/2014 17.62 17.62 16.7501 16.85 7,518
10/01/2014 17.1 17.88 16.993 17.65 8,478
09/30/2014 16.94 16.956 16.94 16.956 401
09/29/2014 16.98 16.99 16.951 16.9647 2,020
09/26/2014 16.96 16.96 16.96 16.96 00
09/25/2014 17 17 16.83 16.96 2,400
09/24/2014 16.75 16.75 16.75 16.75 100
09/23/2014 16.98 17.01 16.92 17.01 3,982
09/22/2014 16.8001 16.8001 16.8001 16.8001 366
09/19/2014 16.65 16.88 16.65 16.88 584
09/18/2014 16.65 16.68 16.65 16.66 2,746
09/17/2014 16.68 16.848 16.651 16.848 1,254
09/16/2014 16.85 16.915 16.66 16.66 16,049
09/15/2014 16.66 16.9736 16.66 16.9736 3,200
09/12/2014 16.94 16.94 16.86 16.86 421
09/11/2014 16.66 16.69 16.66 16.67 436
09/10/2014 16.66 16.7452 16.66 16.7452 1,737
09/09/2014 16.66 16.66 16.66 16.66 417
09/08/2014 16.65 16.65 16.65 16.65 300
09/05/2014 16.98 16.98 16.92 16.92 2,217
09/04/2014 16.8526 16.8526 16.8526 16.8526 440
09/03/2014 16.85 16.89 16.85 16.85 4,195
09/02/2014 16.82 16.85 16.82 16.85 206
08/29/2014 16.8999 16.9 16.87 16.9 900
08/28/2014 16.509 16.8999 16.5 16.8999 4,949
08/27/2014 16.58 16.65 16.4 16.55 7,346
08/26/2014 16.7 16.71 16.56 16.63 3,200
08/25/2014 16.6899 16.6899 16.5 16.63 2,765
08/22/2014 16.564 16.564 16.564 16.564 215
08/21/2014 16.61 16.61 16.501 16.501 1,250
08/20/2014 16.61 16.69 16.5 16.5 4,265
08/19/2014 16.5 16.595 16.5 16.595 287
08/18/2014 16.52 16.75 16.3575 16.75 5,298
08/15/2014 16.48 16.55 16.48 16.5 3,740
08/14/2014 16.35 16.75 16.33 16.7 5,968
08/13/2014 16.44 16.69 16.44 16.5 4,183
08/12/2014 16.15 16.478 16.15 16.39 1,007
08/11/2014 16.4 16.65 16.4 16.48 5,875
08/08/2014 16 16.4 16 16.3499 3,424
08/07/2014 16.5 16.5 16.3 16.3 3,500
08/06/2014 16.5 16.5 16.4 16.4 580
08/05/2014 16.499 16.499 16.25 16.4 1,806
08/04/2014 16.27 16.45 16.27 16.43 1,409
08/01/2014 16.43 16.45 16.25 16.45 749
07/31/2014 16.59 16.59 16.25 16.4199 1,552
07/30/2014 16.56 16.67 16.402 16.586 11,306
07/29/2014 16.59 16.846 16.53 16.846 1,597
07/28/2014 16.54 16.68 16.54 16.588 5,256
07/25/2014 16.58 16.9799 16.58 16.9799 869
07/24/2014 16.81 16.8101 16.5668 16.62 5,138
07/23/2014 16.9699 16.97 16.8581 16.8581 2,488
07/22/2014 16.77 16.79 16.77 16.79 859
07/21/2014 16.23 16.98 16.23 16.98 9,491
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?